Register to chat with like-minded investors on our interactive forums.
CTSIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000336 | 0.00000001 | 0.30% | 0.00000331 | 0.00000340 | 0.00000325 | 2,281.00 |
| May 31 2024 | 0.00000335 | 0.00000000 | 0.00% | 0.00000331 | 0.00000343 | 0.00000324 | 9,701.00 |
| May 30 2024 | 0.00000335 | -0.00000009 | -2.62% | 0.00000348 | 0.00000354 | 0.00000333 | 4,029.00 |
| May 29 2024 | 0.00000344 | -0.00000009 | -2.55% | 0.00000349 | 0.00000358 | 0.00000343 | 929.00 |
| May 28 2024 | 0.00000353 | 0.00000002 | 0.57% | 0.00000355 | 0.00000361 | 0.00000343 | 1,460.00 |
| May 27 2024 | 0.00000351 | 0.00000003 | 0.86% | 0.00000344 | 0.00000354 | 0.00000340 | 1,881.00 |
| May 26 2024 | 0.00000348 | -0.00000020 | -5.43% | 0.00000364 | 0.00000372 | 0.00000342 | 3,040.00 |
| May 25 2024 | 0.00000368 | 0.00000039 | 11.85% | 0.00000331 | 0.00000392 | 0.00000326 | 15,104.00 |
| May 24 2024 | 0.00000329 | 0.00000024 | 7.87% | 0.00000303 | 0.00000339 | 0.00000300 | 24,445.00 |
| May 23 2024 | 0.00000305 | 0.00000003 | 0.99% | 0.00000305 | 0.00000311 | 0.00000293 | 5,376.00 |
| May 22 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000300 | 0.00000311 | 0.00000294 | 1,156.00 |
| May 21 2024 | 0.00000303 | 0.00000003 | 1.00% | 0.00000299 | 0.00000311 | 0.00000290 | 5,639.00 |
| May 20 2024 | 0.00000300 | 0.00000012 | 4.17% | 0.00000292 | 0.00000303 | 0.00000287 | 7,425.00 |
| May 19 2024 | 0.00000288 | -0.00000010 | -3.36% | 0.00000301 | 0.00000307 | 0.00000287 | 3,965.00 |
| May 18 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000301 | 0.00000305 | 0.00000295 | 691.00 |
| May 17 2024 | 0.00000297 | 0.00000004 | 1.37% | 0.00000294 | 0.00000308 | 0.00000293 | 2,448.00 |
| May 16 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000294 | 0.00000300 | 0.00000286 | 5,159.00 |
| May 15 2024 | 0.00000297 | 0.00000001 | 0.34% | 0.00000292 | 0.00000302 | 0.00000290 | 3,662.00 |
| May 14 2024 | 0.00000296 | -0.00000005 | -1.66% | 0.00000301 | 0.00000304 | 0.00000294 | 6,838.00 |
| May 13 2024 | 0.00000301 | -0.00000008 | -2.59% | 0.00000305 | 0.00000310 | 0.00000298 | 7,674.00 |
| May 12 2024 | 0.00000309 | -0.00000009 | -2.83% | 0.00000317 | 0.00000325 | 0.00000307 | 8,132.00 |
| May 11 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000317 | 0.00000327 | 0.00000314 | 873.00 |
| May 10 2024 | 0.00000314 | -0.00000011 | -3.38% | 0.00000318 | 0.00000329 | 0.00000314 | 1,015.00 |
| May 09 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000317 | 0.00000327 | 0.00000315 | 819.00 |
| May 08 2024 | 0.00000325 | 0.00000011 | 3.50% | 0.00000315 | 0.00000329 | 0.00000308 | 1,292.00 |
| May 07 2024 | 0.00000314 | 0.00000000 | 0.00% | 0.00000315 | 0.00000329 | 0.00000312 | 1,268.00 |
| May 06 2024 | 0.00000314 | -0.00000014 | -4.27% | 0.00000328 | 0.00000329 | 0.00000311 | 2,067.00 |
| May 05 2024 | 0.00000328 | 0.00000016 | 5.13% | 0.00000321 | 0.00000329 | 0.00000311 | 1,801.00 |
| May 04 2024 | 0.00000312 | -0.00000012 | -3.70% | 0.00000326 | 0.00000330 | 0.00000311 | 1,074.00 |
| May 03 2024 | 0.00000324 | -0.00000002 | -0.61% | 0.00000322 | 0.00000331 | 0.00000314 | 888.00 |
| May 02 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000317 | 0.00000330 | 0.00000317 | 1,537.00 |
| May 01 2024 | 0.00000325 | 0.00000017 | 5.52% | 0.00000308 | 0.00000325 | 0.00000303 | 2,576.00 |
| Apr 30 2024 | 0.00000308 | -0.00000005 | -1.60% | 0.00000309 | 0.00000316 | 0.00000295 | 6,292.00 |
| Apr 29 2024 | 0.00000313 | -0.00000026 | -7.67% | 0.00000328 | 0.00000338 | 0.00000305 | 1,342.00 |
| Apr 28 2024 | 0.00000339 | 0.00000003 | 0.89% | 0.00000341 | 0.00000349 | 0.00000325 | 8,525.00 |
| Apr 27 2024 | 0.00000336 | 0.00000030 | 9.80% | 0.00000305 | 0.00000391 | 0.00000300 | 30,598.00 |
| Apr 26 2024 | 0.00000306 | -0.00000006 | -1.92% | 0.00000317 | 0.00000319 | 0.00000301 | 3,547.00 |
| Apr 25 2024 | 0.00000312 | -0.00000001 | -0.32% | 0.00000319 | 0.00000323 | 0.00000301 | 5,328.00 |
| Apr 24 2024 | 0.00000313 | -0.00000011 | -3.40% | 0.00000324 | 0.00000339 | 0.00000313 | 2,442.00 |
| Apr 23 2024 | 0.00000324 | 0.00000000 | 0.00% | 0.00000324 | 0.00000335 | 0.00000320 | 3,168.00 |
| Apr 22 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000328 | 0.00000338 | 0.00000323 | 5,193.00 |
| Apr 21 2024 | 0.00000334 | -0.00000004 | -1.18% | 0.00000338 | 0.00000338 | 0.00000325 | 1,661.00 |
| Apr 20 2024 | 0.00000338 | 0.00000017 | 5.30% | 0.00000312 | 0.00000338 | 0.00000312 | 1,535.00 |
| Apr 19 2024 | 0.00000321 | 0.00000002 | 0.63% | 0.00000318 | 0.00000323 | 0.00000300 | 11,855.00 |
| Apr 18 2024 | 0.00000319 | 0.00000009 | 2.90% | 0.00000305 | 0.00000320 | 0.00000300 | 2,030.00 |
| Apr 17 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000317 | 0.00000319 | 0.00000300 | 2,420.00 |
| Apr 16 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000322 | 0.00000296 | 3,709.00 |
| Apr 15 2024 | 0.00000309 | -0.00000003 | -0.96% | 0.00000309 | 0.00000322 | 0.00000295 | 1,713.00 |
| Apr 14 2024 | 0.00000312 | 0.00000033 | 11.83% | 0.00000294 | 0.00000312 | 0.00000271 | 6,845.00 |
| Apr 13 2024 | 0.00000279 | -0.00000053 | -15.96% | 0.00000333 | 0.00000336 | 0.00000252 | 11,211.00 |
| Apr 12 2024 | 0.00000332 | -0.00000050 | -13.09% | 0.00000380 | 0.00000391 | 0.00000315 | 9,842.00 |
| Apr 11 2024 | 0.00000382 | -0.00000005 | -1.29% | 0.00000395 | 0.00000395 | 0.00000380 | 3,704.00 |
| Apr 10 2024 | 0.00000387 | -0.00000022 | -5.38% | 0.00000409 | 0.00000409 | 0.00000382 | 8,189.00 |
| Apr 09 2024 | 0.00000409 | 0.00000004 | 0.99% | 0.00000409 | 0.00000418 | 0.00000400 | 1,349.00 |
| Apr 08 2024 | 0.00000405 | 0.00000007 | 1.76% | 0.00000401 | 0.00000417 | 0.00000392 | 3,793.00 |
| Apr 07 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000405 | 0.00000418 | 0.00000394 | 6,367.00 |
| Apr 06 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000405 | 0.00000408 | 0.00000398 | 915.00 |
| Apr 05 2024 | 0.00000398 | -0.00000017 | -4.10% | 0.00000403 | 0.00000416 | 0.00000395 | 3,607.00 |
| Apr 04 2024 | 0.00000415 | 0.00000000 | 0.00% | 0.00000417 | 0.00000427 | 0.00000403 | 1,247.00 |
| Apr 03 2024 | 0.00000415 | 0.00000008 | 1.97% | 0.00000416 | 0.00000418 | 0.00000399 | 3,573.00 |
| Apr 02 2024 | 0.00000407 | -0.00000010 | -2.40% | 0.00000418 | 0.00000418 | 0.00000390 | 6,299.00 |
| Apr 01 2024 | 0.00000417 | -0.00000016 | -3.70% | 0.00000442 | 0.00000449 | 0.00000411 | 8,461.00 |
| Mar 31 2024 | 0.00000433 | -0.00000023 | -5.04% | 0.00000453 | 0.00000458 | 0.00000433 | 2,888.00 |
| Mar 30 2024 | 0.00000456 | -0.00000006 | -1.30% | 0.00000466 | 0.00000471 | 0.00000450 | 5,276.00 |
| Mar 29 2024 | 0.00000462 | 0.00000010 | 2.21% | 0.00000460 | 0.00000478 | 0.00000460 | 5,549.00 |
| Mar 28 2024 | 0.00000452 | -0.00000006 | -1.31% | 0.00000452 | 0.00000459 | 0.00000442 | 9,074.00 |
| Mar 27 2024 | 0.00000458 | -0.00000008 | -1.72% | 0.00000467 | 0.00000479 | 0.00000447 | 13,356.00 |
| Mar 26 2024 | 0.00000466 | 0.00000010 | 2.19% | 0.00000451 | 0.00000470 | 0.00000450 | 127,805.00 |
| Mar 25 2024 | 0.00000456 | -0.00000004 | -0.87% | 0.00000463 | 0.00000475 | 0.00000452 | 2,533.00 |
| Mar 24 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000458 | 0.00000470 | 0.00000454 | 5,202.00 |
| Mar 23 2024 | 0.00000456 | -0.00000004 | -0.87% | 0.00000459 | 0.00000464 | 0.00000456 | 16,033.00 |
| Mar 22 2024 | 0.00000460 | -0.00000010 | -2.13% | 0.00000463 | 0.00000470 | 0.00000453 | 3,923.00 |
| Mar 21 2024 | 0.00000470 | 0.00000026 | 5.86% | 0.00000448 | 0.00000470 | 0.00000448 | 10,879.00 |
| Mar 20 2024 | 0.00000444 | 0.00000006 | 1.37% | 0.00000438 | 0.00000462 | 0.00000421 | 34,152.00 |
| Mar 19 2024 | 0.00000438 | -0.00000018 | -3.95% | 0.00000454 | 0.00000454 | 0.00000413 | 105,691.00 |
| Mar 18 2024 | 0.00000456 | -0.00000021 | -4.40% | 0.00000477 | 0.00000486 | 0.00000452 | 31,607.00 |
| Mar 17 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000476 | 0.00000487 | 0.00000459 | 75,842.00 |
| Mar 16 2024 | 0.00000474 | -0.00000029 | -5.77% | 0.00000502 | 0.00000505 | 0.00000455 | 34,337.00 |
| Mar 15 2024 | 0.00000503 | -0.00000041 | -7.54% | 0.00000534 | 0.00000535 | 0.00000494 | 136,960.00 |
| Mar 14 2024 | 0.00000544 | 0.00000000 | 0.00% | 0.00000544 | 0.00000544 | 0.00000544 | 0.00 |
| Mar 13 2024 | 0.00000544 | -0.00000001 | -0.18% | 0.00000549 | 0.00000572 | 0.00000530 | 97,925.00 |
| Mar 12 2024 | 0.00000545 | 0.00000022 | 4.21% | 0.00000523 | 0.00000550 | 0.00000505 | 124,824.00 |
| Mar 11 2024 | 0.00000523 | -0.00000020 | -3.68% | 0.00000551 | 0.00000554 | 0.00000515 | 144,869.00 |
| Mar 10 2024 | 0.00000543 | -0.00000016 | -2.86% | 0.00000552 | 0.00000564 | 0.00000535 | 41,056.00 |
| Mar 09 2024 | 0.00000559 | 0.00000021 | 3.90% | 0.00000539 | 0.00000584 | 0.00000538 | 91,102.00 |
| Mar 08 2024 | 0.00000538 | -0.00000022 | -3.93% | 0.00000559 | 0.00000562 | 0.00000509 | 118,186.00 |
| Mar 07 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000575 | 0.00000546 | 35,940.00 |
| Mar 06 2024 | 0.00000570 | 0.00000020 | 3.64% | 0.00000551 | 0.00000570 | 0.00000541 | 28,989.00 |
| Mar 05 2024 | 0.00000550 | -0.00000031 | -5.34% | 0.00000582 | 0.00000604 | 0.00000496 | 593,735.00 |
| Mar 04 2024 | 0.00000581 | -0.00000092 | -13.67% | 0.00000664 | 0.00000679 | 0.00000576 | 44,132.00 |
| Mar 03 2024 | 0.00000673 | 0.00000012 | 1.82% | 0.00000669 | 0.00000688 | 0.00000597 | 77,393.00 |
| Mar 02 2024 | 0.00000661 | -0.00000022 | -3.22% | 0.00000679 | 0.00000685 | 0.00000654 | 33,885.00 |
